KissMeData/161580/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202900	9132489950	21850	21850	21850	21850	12253
3	20241024	202800	9132489950	21850	21850	21850	21850	0
4	20241024	202700	9132489950	21850	21850	21850	21850	0
5	20241024	202600	9132489950	21850	21850	21850	21850	0
6	20241024	202500	9132489950	21850	21850	21850	21850	0
7	20241024	202400	9132489950	21850	21850	21850	21850	0
8	20241024	202300	9132489950	21850	21850	21850	21850	0
9	20241024	202200	9132489950	21850	21850	21850	21850	0
10	20241024	202100	9132489950	21850	21850	21850	21850	0
11	20241024	202000	9132489950	21850	21850	21850	21850	0
12	20241024	201900	9132489950	21850	21850	21850	21850	0
13	20241024	201800	9132489950	21850	21850	21850	21850	0
14	20241024	201700	9132489950	21850	21850	21850	21850	0
15	20241024	201600	9132489950	21850	21850	21850	21850	0
16	20241024	201500	9132489950	21850	21850	21850	21850	0
17	20241024	201400	9132489950	21850	21850	21850	21850	0
18	20241024	201300	9132489950	21850	21850	21850	21850	0
19	20241024	201200	9132489950	21850	21850	21850	21850	0
20	20241024	201100	9132489950	21850	21850	21850	21850	0
21	20241024	201000	9132489950	21850	21850	21850	21850	0
22	20241024	200900	9132489950	21850	21850	21850	21850	0
23	20241024	200800	9132489950	21850	21850	21850	21850	0
24	20241024	200700	9132489950	21850	21850	21850	21850	0
25	20241024	200600	9132489950	21850	21850	21850	21850	0
26	20241024	200500	9132489950	21850	21850	21850	21850	0
27	20241024	200400	9132489950	21850	21850	21850	21850	0
28	20241024	200300	9132489950	21850	21850	21850	21850	0
29	20241024	200200	9132489950	21850	21850	21850	21850	0
30	20241024	200100	9132489950	21850	21850	21850	21850	0
31	20241024	200000	9132489950	21850	21850	21850	21850	0
32	20241024	195900	9132489950	21850	21850	21850	21850	12253
33	20241024	195800	9132489950	21850	21850	21850	21850	0
34	20241024	195700	9132489950	21850	21850	21850	21850	0
35	20241024	195600	9132489950	21850	21850	21850	21850	0
36	20241024	195500	9132489950	21850	21850	21850	21850	0
37	20241024	195400	9132489950	21850	21850	21850	21850	0
38	20241024	195300	9132489950	21850	21850	21850	21850	0
39	20241024	195200	9132489950	21850	21850	21850	21850	0
40	20241024	195100	9132489950	21850	21850	21850	21850	0
41	20241024	195000	9132489950	21850	21850	21850	21850	0
42	20241024	194900	9132489950	21850	21850	21850	21850	0
43	20241024	194800	9132489950	21850	21850	21850	21850	0
44	20241024	194700	9132489950	21850	21850	21850	21850	0
45	20241024	194600	9132489950	21850	21850	21850	21850	0
46	20241024	194500	9132489950	21850	21850	21850	21850	0
47	20241024	194400	9132489950	21850	21850	21850	21850	0
48	20241024	194300	9132489950	21850	21850	21850	21850	0
49	20241024	194200	9132489950	21850	21850	21850	21850	0
50	20241024	194100	9132489950	21850	21850	21850	21850	0
51	20241024	194000	9132489950	21850	21850	21850	21850	0
52	20241024	193900	9132489950	21850	21850	21850	21850	0
53	20241024	193800	9132489950	21850	21850	21850	21850	0
54	20241024	193700	9132489950	21850	21850	21850	21850	0
55	20241024	193600	9132489950	21850	21850	21850	21850	0
56	20241024	193500	9132489950	21850	21850	21850	21850	0
57	20241024	193400	9132489950	21850	21850	21850	21850	0
58	20241024	193300	9132489950	21850	21850	21850	21850	0
59	20241024	193200	9132489950	21850	21850	21850	21850	0
60	20241024	193100	9132489950	21850	21850	21850	21850	0
61	20241024	193000	9132489950	21850	21850	21850	21850	0
62	20241024	192900	9132489950	21850	21850	21850	21850	12253
63	20241024	192800	9132489950	21850	21850	21850	21850	0
64	20241024	192700	9132489950	21850	21850	21850	21850	0
65	20241024	192600	9132489950	21850	21850	21850	21850	0
66	20241024	192500	9132489950	21850	21850	21850	21850	0
67	20241024	192400	9132489950	21850	21850	21850	21850	0
68	20241024	192300	9132489950	21850	21850	21850	21850	0
69	20241024	192200	9132489950	21850	21850	21850	21850	0
70	20241024	192100	9132489950	21850	21850	21850	21850	0
71	20241024	192000	9132489950	21850	21850	21850	21850	0
72	20241024	191900	9132489950	21850	21850	21850	21850	0
73	20241024	191800	9132489950	21850	21850	21850	21850	0
74	20241024	191700	9132489950	21850	21850	21850	21850	0
75	20241024	191600	9132489950	21850	21850	21850	21850	0
76	20241024	191500	9132489950	21850	21850	21850	21850	0
77	20241024	191400	9132489950	21850	21850	21850	21850	0
78	20241024	191300	9132489950	21850	21850	21850	21850	0
79	20241024	191200	9132489950	21850	21850	21850	21850	0
80	20241024	191100	9132489950	21850	21850	21850	21850	0
81	20241024	191000	9132489950	21850	21850	21850	21850	0
82	20241024	190900	9132489950	21850	21850	21850	21850	0
83	20241024	190800	9132489950	21850	21850	21850	21850	0
84	20241024	190700	9132489950	21850	21850	21850	21850	0
85	20241024	190600	9132489950	21850	21850	21850	21850	0
86	20241024	190500	9132489950	21850	21850	21850	21850	0
87	20241024	190400	9132489950	21850	21850	21850	21850	0
88	20241024	190300	9132489950	21850	21850	21850	21850	0
89	20241024	190200	9132489950	21850	21850	21850	21850	0
90	20241024	190100	9132489950	21850	21850	21850	21850	0
91	20241024	190000	9132489950	21850	21850	21850	21850	0
92	20241024	185900	9132489950	21850	21850	21850	21850	12253
93	20241024	185800	9132489950	21850	21850	21850	21850	0
94	20241024	185700	9132489950	21850	21850	21850	21850	0
95	20241024	185600	9132489950	21850	21850	21850	21850	0
96	20241024	185500	9132489950	21850	21850	21850	21850	0
97	20241024	185400	9132489950	21850	21850	21850	21850	0
98	20241024	185300	9132489950	21850	21850	21850	21850	0
99	20241024	185200	9132489950	21850	21850	21850	21850	0
100	20241024	185100	9132489950	21850	21850	21850	21850	0
101	20241024	185000	9132489950	21850	21850	21850	21850	0
102	20241024	184900	9132489950	21850	21850	21850	21850	0
103	20241024	184800	9132489950	21850	21850	21850	21850	0
104	20241024	184700	9132489950	21850	21850	21850	21850	0
105	20241024	184600	9132489950	21850	21850	21850	21850	0
106	20241024	184500	9132489950	21850	21850	21850	21850	0
107	20241024	184400	9132489950	21850	21850	21850	21850	0
108	20241024	184300	9132489950	21850	21850	21850	21850	0
109	20241024	184200	9132489950	21850	21850	21850	21850	0
110	20241024	184100	9132489950	21850	21850	21850	21850	0
111	20241024	184000	9132489950	21850	21850	21850	21850	0
112	20241024	183900	9132489950	21850	21850	21850	21850	0
113	20241024	183800	9132489950	21850	21850	21850	21850	0
114	20241024	183700	9132489950	21850	21850	21850	21850	0
115	20241024	183600	9132489950	21850	21850	21850	21850	0
116	20241024	183500	9132489950	21850	21850	21850	21850	0
117	20241024	183400	9132489950	21850	21850	21850	21850	0
118	20241024	183300	9132489950	21850	21850	21850	21850	0
119	20241024	183200	9132489950	21850	21850	21850	21850	0
120	20241024	183100	9132489950	21850	21850	21850	21850	0
121	20241024	183000	9132489950	21850	21850	21850	21850	0
122	20241024	182900	9132489950	21850	21850	21850	21850	12253
123	20241024	182800	9132489950	21850	21850	21850	21850	0
124	20241024	182700	9132489950	21850	21850	21850	21850	0
125	20241024	182600	9132489950	21850	21850	21850	21850	0
126	20241024	182500	9132489950	21850	21850	21850	21850	0
127	20241024	182400	9132489950	21850	21850	21850	21850	0
128	20241024	182300	9132489950	21850	21850	21850	21850	0
129	20241024	182200	9132489950	21850	21850	21850	21850	0
130	20241024	182100	9132489950	21850	21850	21850	21850	0
131	20241024	182000	9132489950	21850	21850	21850	21850	0
132	20241024	181900	9132489950	21850	21850	21850	21850	0
133	20241024	181800	9132489950	21850	21850	21850	21850	0
134	20241024	181700	9132489950	21850	21850	21850	21850	0
135	20241024	181600	9132489950	21850	21850	21850	21850	0
136	20241024	181500	9132489950	21850	21850	21850	21850	0
137	20241024	181400	9132489950	21850	21850	21850	21850	0
138	20241024	181300	9132489950	21850	21850	21850	21850	0
139	20241024	181200	9132489950	21850	21850	21850	21850	0
140	20241024	181100	9132489950	21850	21850	21850	21850	0
141	20241024	181000	9132489950	21850	21850	21850	21850	0
142	20241024	180900	9132489950	21850	21850	21850	21850	0
143	20241024	180800	9132489950	21850	21850	21850	21850	0
144	20241024	180700	9132489950	21850	21850	21850	21850	0
145	20241024	180600	9132489950	21850	21850	21850	21850	0
146	20241024	180500	9132489950	21850	21850	21850	21850	0
147	20241024	180400	9132489950	21850	21850	21850	21850	0
148	20241024	180300	9132489950	21850	21850	21850	21850	0
149	20241024	180200	9132489950	21850	21850	21850	21850	0
150	20241024	180100	9132489950	21850	21850	21850	21850	0
151	20241024	180000	9132489950	21850	21850	21850	21850	0
152	20241024	175900	9132489950	21850	21850	21850	21850	12253
153	20241024	175800	9132489950	21850	21850	21850	21850	0
154	20241024	175700	9132489950	21850	21850	21850	21850	0
155	20241024	175600	9132489950	21850	21850	21850	21850	0
156	20241024	175500	9132489950	21850	21850	21850	21850	0
157	20241024	175400	9132489950	21850	21850	21850	21850	0
158	20241024	175300	9132489950	21850	21850	21850	21850	0
159	20241024	175200	9132489950	21850	21850	21850	21850	0
160	20241024	175100	9132489950	21850	21850	21850	21850	0
161	20241024	175000	9132489950	21850	21850	21850	21850	0
162	20241024	174900	9132489950	21850	21850	21850	21850	0
163	20241024	174800	9132489950	21850	21850	21850	21850	0
164	20241024	174700	9132489950	21850	21850	21850	21850	0
165	20241024	174600	9132489950	21850	21850	21850	21850	0
166	20241024	174500	9132489950	21850	21850	21850	21850	0
167	20241024	174400	9132489950	21850	21850	21850	21850	0
168	20241024	174300	9132489950	21850	21850	21850	21850	0
169	20241024	174200	9132489950	21850	21850	21850	21850	0
170	20241024	174100	9132489950	21850	21850	21850	21850	0
171	20241024	174000	9132489950	21850	21850	21850	21850	0
172	20241024	173900	9132489950	21850	21850	21850	21850	0
173	20241024	173800	9132489950	21850	21850	21850	21850	0
174	20241024	173700	9132489950	21850	21850	21850	21850	0
175	20241024	173600	9132489950	21850	21850	21850	21850	0
176	20241024	173500	9132489950	21850	21850	21850	21850	0
177	20241024	173400	9132489950	21850	21850	21850	21850	0
178	20241024	173300	9132489950	21850	21850	21850	21850	0
179	20241024	173200	9132489950	21850	21850	21850	21850	0
180	20241024	173100	9132489950	21850	21850	21850	21850	0
181	20241024	173000	9132489950	21850	21850	21850	21850	0
182	20241024	172900	9132489950	21850	21850	21850	21850	12253
183	20241024	172800	9132489950	21850	21850	21850	21850	0
184	20241024	172700	9132489950	21850	21850	21850	21850	0
185	20241024	172600	9132489950	21850	21850	21850	21850	0
186	20241024	172500	9132489950	21850	21850	21850	21850	0
187	20241024	172400	9132489950	21850	21850	21850	21850	0
188	20241024	172300	9132489950	21850	21850	21850	21850	0
189	20241024	172200	9132489950	21850	21850	21850	21850	0
190	20241024	172100	9132489950	21850	21850	21850	21850	0
191	20241024	172000	9132489950	21850	21850	21850	21850	0
192	20241024	171900	9132489950	21850	21850	21850	21850	0
193	20241024	171800	9132489950	21850	21850	21850	21850	0
194	20241024	171700	9132489950	21850	21850	21850	21850	0
195	20241024	171600	9132489950	21850	21850	21850	21850	0
196	20241024	171500	9132489950	21850	21850	21850	21850	0
197	20241024	171400	9132489950	21850	21850	21850	21850	0
198	20241024	171300	9132489950	21850	21850	21850	21850	0
199	20241024	171200	9132489950	21850	21850	21850	21850	0
200	20241024	171100	9132489950	21850	21850	21850	21850	0
201	20241024	171000	9132489950	21850	21850	21850	21850	0
202	20241024	170900	9132489950	21850	21850	21850	21850	0
203	20241024	170800	9132489950	21850	21850	21850	21850	0
204	20241024	170700	9132489950	21850	21850	21850	21850	0
205	20241024	170600	9132489950	21850	21850	21850	21850	0
206	20241024	170500	9132489950	21850	21850	21850	21850	0
207	20241024	170400	9132489950	21850	21850	21850	21850	0
208	20241024	170300	9132489950	21850	21850	21850	21850	0
209	20241024	170200	9132489950	21850	21850	21850	21850	0
210	20241024	170100	9132489950	21850	21850	21850	21850	0
211	20241024	170000	9132489950	21850	21850	21850	21850	0
212	20241024	165900	9132489950	21850	21850	21850	21850	12253
213	20241024	165800	9132489950	21850	21850	21850	21850	0
214	20241024	165700	9132489950	21850	21850	21850	21850	0
215	20241024	165600	9132489950	21850	21850	21850	21850	0
216	20241024	165500	9132489950	21850	21850	21850	21850	0
217	20241024	165400	9132489950	21850	21850	21850	21850	0
218	20241024	165300	9132489950	21850	21850	21850	21850	0
219	20241024	165200	9132489950	21850	21850	21850	21850	0
220	20241024	165100	9132489950	21850	21850	21850	21850	0
221	20241024	165000	9132489950	21850	21850	21850	21850	0
222	20241024	164900	9132489950	21850	21850	21850	21850	0
223	20241024	164800	9132489950	21850	21850	21850	21850	0
224	20241024	164700	9132489950	21850	21850	21850	21850	0
225	20241024	164600	9132489950	21850	21850	21850	21850	0
226	20241024	164500	9132489950	21850	21850	21850	21850	0
227	20241024	164400	9132489950	21850	21850	21850	21850	0
228	20241024	164300	9132489950	21850	21850	21850	21850	0
229	20241024	164200	9132489950	21850	21850	21850	21850	0
230	20241024	164100	9132489950	21850	21850	21850	21850	0
231	20241024	164000	9132489950	21850	21850	21850	21850	0
232	20241024	163900	9132489950	21850	21850	21850	21850	0
233	20241024	163800	9132489950	21850	21850	21850	21850	0
234	20241024	163700	9132489950	21850	21850	21850	21850	0
235	20241024	163600	9132489950	21850	21850	21850	21850	0
236	20241024	163500	9132489950	21850	21850	21850	21850	0
237	20241024	163400	9132489950	21850	21850	21850	21850	0
238	20241024	163300	9132489950	21850	21850	21850	21850	0
239	20241024	163200	9132489950	21850	21850	21850	21850	0
240	20241024	163100	9132489950	21850	21850	21850	21850	0
241	20241024	163000	9132489950	21850	21850	21850	21850	0
242	20241024	162900	9132489950	21850	21850	21850	21850	12253
243	20241024	162800	9132489950	21850	21850	21850	21850	0
244	20241024	162700	9132489950	21850	21850	21850	21850	0
245	20241024	162600	9132489950	21850	21850	21850	21850	0
246	20241024	162500	9132489950	21850	21850	21850	21850	0
247	20241024	162400	9132489950	21850	21850	21850	21850	0
248	20241024	162300	9132489950	21850	21850	21850	21850	0
249	20241024	162200	9132489950	21850	21850	21850	21850	0
250	20241024	162100	9132489950	21850	21850	21850	21850	0
251	20241024	162000	9132489950	21850	21850	21850	21850	0
252	20241024	161900	9132489950	21850	21850	21850	21850	0
253	20241024	161800	9132489950	21850	21850	21850	21850	0
254	20241024	161700	9132489950	21850	21850	21850	21850	0
255	20241024	161600	9132489950	21850	21850	21850	21850	0
256	20241024	161500	9132489950	21850	21850	21850	21850	0
257	20241024	161400	9132489950	21850	21850	21850	21850	0
258	20241024	161300	9132489950	21850	21850	21850	21850	0
259	20241024	161200	9132489950	21850	21850	21850	21850	0
260	20241024	161100	9132489950	21850	21850	21850	21850	0
261	20241024	161000	9132489950	21850	21850	21850	21850	0
262	20241024	160900	9132489950	21850	21850	21850	21850	0
263	20241024	160800	9132489950	21850	21850	21850	21850	0
264	20241024	160700	9132489950	21850	21850	21850	21850	0
265	20241024	160600	9132489950	21850	21850	21850	21850	0
266	20241024	160500	9132489950	21850	21850	21850	21850	0
267	20241024	160400	9132489950	21850	21850	21850	21850	0
268	20241024	160300	9132489950	21850	21850	21850	21850	0
269	20241024	160200	9132489950	21850	21850	21850	21850	0
270	20241024	160100	9132489950	21850	21850	21850	21850	0
271	20241024	160000	9132489950	21850	21850	21850	21850	0
272	20241024	155900	9132489950	21850	21850	21850	21850	12253
273	20241024	155800	9132489950	21850	21850	21850	21850	0
274	20241024	155700	9132489950	21850	21850	21850	21850	0
275	20241024	155600	9132489950	21850	21850	21850	21850	0
276	20241024	155500	9132489950	21850	21850	21850	21850	0
277	20241024	155400	9132489950	21850	21850	21850	21850	0
278	20241024	155300	9132489950	21850	21850	21850	21850	0
279	20241024	155200	9132489950	21850	21850	21850	21850	0
280	20241024	155100	9132489950	21850	21850	21850	21850	0
281	20241024	155000	9132489950	21850	21850	21850	21850	0
282	20241024	154900	9132489950	21850	21850	21850	21850	0
283	20241024	154800	9132489950	21850	21850	21850	21850	0
284	20241024	154700	9132489950	21850	21850	21850	21850	0
285	20241024	154600	9132489950	21850	21850	21850	21850	0
286	20241024	154500	9132489950	21850	21850	21850	21850	0
287	20241024	154400	9132489950	21850	21850	21850	21850	0
288	20241024	154300	9132489950	21850	21850	21850	21850	0
289	20241024	154200	9132489950	21850	21850	21850	21850	0
290	20241024	154100	9132489950	21850	21850	21850	21850	0
291	20241024	154000	9132489950	21850	21850	21850	21850	0
292	20241024	153900	9132489950	21850	21850	21850	21850	0
293	20241024	153800	9132489950	21850	21850	21850	21850	0
294	20241024	153700	9132489950	21850	21850	21850	21850	0
295	20241024	153600	9132489950	21850	21850	21850	21850	0
296	20241024	153500	9132489950	21850	21850	21850	21850	0
297	20241024	153400	9132489950	21850	21850	21850	21850	0
298	20241024	153300	9132489950	21850	21850	21850	21850	0
299	20241024	153200	9132489950	21850	21850	21850	21850	0
300	20241024	153100	9132489950	21850	21850	21850	21850	0
301	20241024	153000	9132489950	21850	21850	21850	21850	12253
302	20241024	152900	8864761900	21900	21900	21900	21900	0
303	20241024	152800	8864761900	21900	21900	21900	21900	0
304	20241024	152700	8864761900	21900	21900	21900	21900	0
305	20241024	152600	8864761900	21900	21900	21900	21900	0
306	20241024	152500	8864761900	21900	21900	21900	21900	0
307	20241024	152400	8864761900	21900	21900	21900	21900	0
308	20241024	152300	8864761900	21900	21900	21900	21900	0
309	20241024	152200	8864761900	21900	21900	21900	21900	0
310	20241024	152100	8864761900	21900	21900	21900	21900	0
311	20241024	152000	8864761900	21900	21900	21900	21900	0
312	20241024	151900	8864761900	21900	21800	21900	21800	4466
313	20241024	151800	8767197750	21850	21850	21900	21800	1819
314	20241024	151700	8727477950	21850	21850	21900	21850	1430
315	20241024	151600	8696222100	21850	21850	21900	21800	2774
316	20241024	151500	8635581300	21850	21700	21850	21700	1664
317	20241024	151400	8599314350	21750	21700	21750	21700	2914
318	20241024	151300	8535999850	21700	21700	21750	21700	716
319	20241024	151200	8520456550	21700	21700	21750	21700	955
320	20241024	151100	8499716100	21700	21700	21750	21700	2851
321	20241024	151000	8437763450	21700	21700	21700	21700	459
322	20241024	150900	8427803150	21700	21750	21750	21700	277
323	20241024	150800	8421791550	21750	21700	21750	21700	274
324	20241024	150700	8415843400	21750	21700	21750	21700	621
325	20241024	150600	8402362600	21700	21700	21750	21700	3190
326	20241024	150500	8332999550	21700	21700	21700	21650	1514
327	20241024	150400	8300148250	21650	21650	21700	21650	272
328	20241024	150300	8294250750	21700	21650	21700	21650	169
329	20241024	150200	8290591850	21700	21700	21700	21700	906
330	20241024	150100	8270931650	21700	21750	21750	21700	715
331	20241024	150000	8255414100	21700	21700	21750	21700	53
332	20241024	145900	8254262100	21700	21750	21750	21700	1163
333	20241024	145800	8228971400	21750	21750	21800	21750	153
334	20241024	145700	8225641350	21750	21750	21800	21750	571
335	20241024	145600	8213222000	21750	21750	21800	21750	1004
336	20241024	145500	8191384100	21750	21800	21800	21750	1014
337	20241024	145400	8169328950	21800	21750	21800	21750	95
338	20241024	145300	8167258900	21850	21750	21850	21750	2121
339	20241024	145200	8121030850	21750	21700	21750	21650	2407
340	20241024	145100	8068726700	21700	21700	21700	21650	353
341	20241024	145000	8061071700	21700	21700	21700	21700	1924
342	20241024	144900	8019320900	21650	21650	21700	21600	1502
343	20241024	144800	7986812300	21600	21600	21650	21600	354
344	20241024	144700	7979164950	21550	21600	21600	21550	503
345	20241024	144600	7968301450	21600	21550	21600	21550	876
346	20241024	144500	7949385350	21550	21500	21600	21500	446
347	20241024	144400	7939772100	21500	21550	21550	21500	2355
348	20241024	144300	7889039750	21550	21550	21600	21550	1382
349	20241024	144200	7859232100	21550	21550	21550	21550	417
350	20241024	144100	7850245750	21550	21550	21600	21500	4260
351	20241024	144000	7758535450	21550	21600	21600	21550	514
352	20241024	143900	7747446650	21600	21600	21600	21550	5215
353	20241024	143800	7635055100	21550	21600	21600	21550	276
354	20241024	143700	7629096650	21600	21600	21600	21600	2837
355	20241024	143600	7567817450	21600	21600	21600	21600	18
356	20241024	143500	7567428650	21600	21600	21650	21600	167
357	20241024	143400	7563819950	21650	21600	21650	21600	554
358	20241024	143300	7551853150	21600	21600	21650	21600	139
359	20241024	143200	7548845600	21600	21650	21650	21600	306
360	20241024	143100	7542224300	21650	21700	21700	21650	622
361	20241024	143000	7528757200	21650	21650	21700	21600	3095
362	20241024	142900	7461762100	21600	21650	21650	21600	434
363	20241024	142800	7452384650	21650	21650	21650	21600	700
364	20241024	142700	7437252700	21650	21600	21650	21600	226
365	20241024	142600	7432369900	21600	21600	21600	21600	734
366	20241024	142500	7416515500	21600	21600	21600	21600	268
367	20241024	142400	7410726700	21600	21600	21600	21600	564
368	20241024	142300	7398544300	21600	21600	21600	21600	3069
369	20241024	142200	7332253900	21600	21650	21650	21600	619
370	20241024	142100	7318863200	21650	21650	21650	21600	997
371	20241024	142000	7297291100	21650	21600	21650	21600	103
372	20241024	141900	7295066250	21650	21650	21650	21650	128
373	20241024	141800	7292295050	21650	21600	21650	21600	61
374	20241024	141700	7290974950	21650	21650	21650	21600	260
375	20241024	141600	7285356400	21650	21650	21650	21650	938
376	20241024	141500	7265048700	21650	21700	21700	21650	113
377	20241024	141400	7262601600	21650	21650	21650	21650	77
378	20241024	141300	7260934550	21650	21650	21650	21600	29
379	20241024	141200	7260306950	21650	21600	21650	21600	633
380	20241024	141100	7246624500	21600	21650	21650	21600	492
381	20241024	141000	7235996550	21650	21650	21650	21650	618
382	20241024	140900	7222616850	21650	21650	21700	21600	2804
383	20241024	140800	7162010800	21600	21550	21600	21550	795
384	20241024	140700	7144849050	21600	21600	21600	21550	267
385	20241024	140600	7139085350	21600	21650	21650	21550	2835
386	20241024	140500	7077843050	21600	21650	21650	21600	976
387	20241024	140400	7056735700	21650	21650	21650	21650	1319
388	20241024	140300	7028179350	21650	21600	21650	21600	460
389	20241024	140200	7018227750	21650	21600	21650	21600	386
390	20241024	140100	7009877850	21600	21700	21700	21600	1329
391	20241024	140000	6981105100	21700	21700	21700	21700	518
392	20241024	135900	6969864500	21700	21650	21700	21650	581
393	20241024	135800	6957257550	21650	21600	21650	21600	1133
394	20241024	135700	6932733650	21600	21650	21650	21600	2234
395	20241024	135600	6884472750	21600	21650	21650	21600	629
396	20241024	135500	6870880400	21650	21600	21650	21600	1501
397	20241024	135400	6838440750	21600	21650	21650	21600	572
398	20241024	135300	6826081100	21650	21650	21650	21600	512
399	20241024	135200	6815006250	21650	21650	21650	21600	82
400	20241024	135100	6813231450	21650	21650	21700	21600	2846
401	20241024	135000	6751625250	21700	21700	21700	21650	2484
402	20241024	134900	6697831600	21650	21700	21700	21650	450
403	20241024	134800	6688086600	21700	21650	21700	21650	987
404	20241024	134700	6666716350	21650	21700	21700	21650	1695
405	20241024	134600	6629939850	21700	21700	21700	21700	100
406	20241024	134500	6627769850	21700	21700	21750	21700	1171
407	20241024	134400	6602359100	21700	21700	21700	21700	49
408	20241024	134300	6601295800	21700	21700	21700	21700	3165
409	20241024	134200	6532615300	21700	21700	21750	21700	371
410	20241024	134100	6524564450	21750	21700	21750	21700	347
411	20241024	134000	6517018450	21700	21750	21750	21700	50
412	20241024	133900	6515933400	21750	21750	21750	21750	7
413	20241024	133800	6515781150	21750	21700	21750	21700	24
414	20241024	133700	6515259850	21750	21700	21750	21700	55
415	20241024	133600	6514066250	21750	21700	21750	21700	117
416	20241024	133500	6511527100	21750	21750	21750	21700	2506
417	20241024	133400	6457029300	21750	21800	21800	21750	1079
418	20241024	133300	6433520300	21800	21800	21850	21800	68
419	20241024	133200	6432036750	21800	21850	21850	21800	203
420	20241024	133100	6427610800	21800	21800	21800	21800	100
421	20241024	133000	6425430800	21800	21800	21800	21800	50
422	20241024	132900	6424340800	21800	21800	21800	21800	200
423	20241024	132800	6419980800	21800	21750	21800	21750	12
424	20241024	132700	6419719300	21750	21800	21800	21750	101
425	20241024	132600	6417522250	21750	21800	21800	21750	169
426	20241024	132500	6413843300	21800	21800	21800	21800	16
427	20241024	132400	6413494500	21800	21800	21800	21800	410
428	20241024	132300	6404556500	21750	21750	21750	21750	4
429	20241024	132200	6404469500	21750	21800	21800	21750	9
430	20241024	132100	6404273550	21800	21800	21800	21800	48
431	20241024	132000	6403227150	21800	21750	21800	21750	40
432	20241024	131900	6402356800	21800	21800	21800	21800	303
433	20241024	131800	6395751400	21800	21800	21800	21800	398
434	20241024	131700	6387075000	21800	21800	21800	21800	135
435	20241024	131600	6384132000	21800	21800	21800	21800	102
436	20241024	131500	6381908400	21800	21800	21800	21800	80
437	20241024	131400	6380164400	21850	21850	21850	21800	8
438	20241024	131300	6379989800	21850	21850	21850	21850	8
439	20241024	131200	6379815000	21850	21850	21850	21850	198
440	20241024	131100	6375488700	21850	21900	21900	21850	323
441	20241024	131000	6368425800	21900	21850	21900	21850	938
442	20241024	130900	6347927650	21850	21800	21850	21750	984
443	20241024	130800	6326472250	21750	21800	21800	21750	107
444	20241024	130700	6324144950	21800	21800	21800	21750	222
445	20241024	130600	6319306400	21800	21750	21800	21750	298
446	20241024	130500	6312824800	21750	21750	21750	21750	84
447	20241024	130400	6310997800	21700	21700	21750	21700	204
448	20241024	130300	6306570850	21700	21700	21750	21700	375
449	20241024	130200	6298432850	21700	21750	21750	21700	98
450	20241024	130100	6296301850	21700	21800	21800	21700	948
451	20241024	130000	6275677900	21800	21800	21800	21800	10
452	20241024	125900	6275459900	21750	21800	21800	21750	1634
453	20241024	125800	6239892700	21800	21800	21800	21800	209
454	20241024	125700	6235336500	21750	21800	21800	21750	500
455	20241024	125600	6224459400	21800	21800	21800	21750	388
456	20241024	125500	6216016000	21800	21800	21800	21800	9
457	20241024	125400	6215819800	21750	21750	21750	21750	100
458	20241024	125300	6213644800	21800	21800	21800	21800	310
459	20241024	125200	6206886800	21800	21750	21800	21750	6
460	20241024	125100	6206756050	21800	21750	21800	21750	8
461	20241024	125000	6206581700	21750	21800	21800	21750	503
462	20241024	124900	6195618900	21750	21750	21750	21750	14
463	20241024	124800	6195314400	21750	21750	21750	21750	837
464	20241024	124700	6177109650	21750	21750	21800	21750	2620
465	20241024	124600	6119999750	21800	21750	21800	21750	19
466	20241024	124500	6119586450	21800	21750	21800	21750	111
467	20241024	124400	6117171900	21800	21750	21800	21750	8
468	20241024	124300	6116997800	21800	21750	21800	21750	53
469	20241024	124200	6115843800	21800	21800	21800	21750	257
470	20241024	124100	6110245800	21850	21800	21850	21800	7
471	20241024	124000	6110093100	21800	21800	21800	21800	127
472	20241024	123900	6107324500	21850	21800	21850	21800	202
473	20241024	123800	6102920650	21800	21800	21800	21800	329
474	20241024	123700	6095748450	21800	21800	21800	21800	26
475	20241024	123600	6095181650	21750	21800	21800	21750	819
476	20241024	123500	6077327650	21800	21800	21800	21800	10
477	20241024	123400	6077109650	21900	21900	21900	21900	83
478	20241024	123300	6075291950	21800	21800	21800	21800	15
479	20241024	123200	6074964950	21900	21800	21900	21800	387
480	20241024	123100	6066501050	21900	21800	21900	21800	215
481	20241024	123000	6061803950	21850	21800	21850	21750	49
482	20241024	122900	6060736500	21750	21750	21850	21750	329
483	20241024	122800	6053551250	21750	21800	21850	21750	16
484	20241024	122700	6053202300	21750	21850	21850	21750	100
485	20241024	122600	6051022450	21800	21750	21900	21750	203
486	20241024	122500	6046592350	21850	21850	21850	21800	5901
487	20241024	122400	5917852950	21850	21900	21900	21850	386
488	20241024	122300	5909410800	21900	21900	21900	21900	115
489	20241024	122200	5906892300	21900	21850	21900	21850	127
490	20241024	122100	5904116200	21900	21850	21900	21850	13
491	20241024	122000	5903832050	21900	21950	21950	21850	466
492	20241024	121900	5893641150	21900	21900	21900	21900	225
493	20241024	121800	5888713650	21900	21950	21950	21900	562
494	20241024	121700	5876405800	21950	21950	21950	21950	159
495	20241024	121600	5872915750	21950	21950	21950	21950	113
496	20241024	121500	5870435400	21950	21900	21950	21900	60
497	20241024	121400	5869118900	21900	21950	21950	21900	115
498	20241024	121300	5866595300	21900	21900	21950	21900	174
499	20241024	121200	5862784650	21900	21850	21900	21850	63
500	20241024	121100	5861405650	21900	21850	21900	21850	231
501	20241024	121000	5856358150	21850	21900	21900	21850	310
502	20241024	120900	5849581650	21900	21900	21900	21900	39
503	20241024	120800	5848727550	21900	21900	21900	21900	383
504	20241024	120700	5840339850	21950	21900	21950	21900	53
505	20241024	120600	5839177200	21900	21900	21900	21900	545
506	20241024	120500	5827241700	21900	21900	21900	21900	31
507	20241024	120400	5826562800	21900	21900	21900	21850	78
508	20241024	120300	5824854650	21900	21900	21900	21850	83
509	20241024	120200	5823037100	21900	21900	21900	21900	302
510	20241024	120100	5816423300	21900	21900	21900	21850	254
511	20241024	120000	5810861200	21900	21950	21950	21900	2302
512	20241024	115900	5760398000	21950	21900	21950	21900	22
513	20241024	115800	5759916150	21900	21900	21950	21850	6027
514	20241024	115700	5627729900	21850	21850	21850	21850	247
515	20241024	115600	5622332950	21850	21850	21900	21850	163
516	20241024	115500	5618766800	21850	21900	21900	21850	73
517	20241024	115400	5617171050	21850	21850	21850	21800	1455
518	20241024	115300	5585379950	21850	21850	21850	21800	684
519	20241024	115200	5570434650	21850	21850	21850	21850	104
520	20241024	115100	5568162250	21800	21850	21850	21800	193
521	20241024	115000	5563954800	21850	21800	21850	21800	805
522	20241024	114900	5546405750	21750	21750	21750	21750	240
523	20241024	114800	5541185750	21800	21750	21800	21750	568
524	20241024	114700	5528830250	21750	21800	21800	21750	391
525	20241024	114600	5520325500	21750	21800	21800	21750	344
526	20241024	114500	5512834850	21800	21800	21800	21800	87
527	20241024	114400	5510938250	21800	21750	21800	21750	108
528	20241024	114300	5508583900	21800	21800	21800	21750	153
529	20241024	114200	5505249000	21800	21800	21800	21800	101
530	20241024	114100	5503047200	21800	21800	21800	21800	315
531	20241024	114000	5496180200	21800	21800	21800	21800	162
532	20241024	113900	5492648600	21800	21750	21800	21750	152
533	20241024	113800	5489342550	21750	21750	21750	21750	1
534	20241024	113700	5489320800	21750	21750	21750	21750	185
535	20241024	113600	5485297050	21750	21750	21750	21750	33
536	20241024	113500	5484579300	21750	21750	21750	21750	600
537	20241024	113400	5471529300	21750	21750	21750	21700	528
538	20241024	113300	5460070300	21750	21700	21750	21700	120
539	20241024	113200	5457465950	21750	21700	21750	21700	405
540	20241024	113100	5448677200	21700	21700	21700	21700	94
541	20241024	113000	5446637400	21700	21750	21750	21700	44
542	20241024	112900	5445681950	21700	21750	21750	21700	113
543	20241024	112800	5443224300	21750	21700	21750	21700	390
544	20241024	112700	5434756500	21700	21750	21750	21700	122
545	20241024	112600	5432103250	21750	21700	21750	21700	83
546	20241024	112500	5430299000	21700	21700	21750	21700	33
547	20241024	112400	5429582850	21700	21700	21750	21700	662
548	20241024	112300	5415216950	21650	21650	21650	21650	53
549	20241024	112200	5414069500	21700	21650	21700	21650	825
550	20241024	112100	5396207300	21650	21700	21700	21650	1455
551	20241024	112000	5364702850	21700	21700	21700	21700	1535
552	20241024	111900	5331393350	21650	21700	21700	21650	215
553	20241024	111800	5326737050	21700	21650	21700	21650	786
554	20241024	111700	5309718350	21700	21700	21700	21650	1173
555	20241024	111600	5284312250	21650	21700	21700	21650	133
556	20241024	111500	5281431650	21700	21650	21700	21650	313
557	20241024	111400	5274653700	21700	21700	21700	21650	2076
558	20241024	111300	5229702100	21650	21750	21750	21650	5445
559	20241024	111200	5111550950	21750	21750	21750	21750	408
560	20241024	111100	5102676950	21750	21750	21750	21750	365
561	20241024	111000	5094738200	21750	21750	21750	21750	490
562	20241024	110900	5084080700	21750	21750	21800	21750	302
563	20241024	110800	5077512150	21800	21800	21800	21800	91
564	20241024	110700	5075528350	21700	21750	21800	21700	574
565	20241024	110600	5063044200	21750	21750	21850	21750	2005
566	20241024	110500	5019434350	21750	21750	21800	21750	889
567	20241024	110400	5000070850	21750	21800	21800	21750	50
568	20241024	110300	4998981000	21800	21750	21800	21750	293
569	20241024	110200	4992593700	21750	21850	21850	21750	2804
570	20241024	110100	4931547050	21750	21800	21800	21750	1550
571	20241024	110000	4897779550	21750	21800	21800	21750	311
572	20241024	105900	4891007200	21800	21800	21800	21800	2526
573	20241024	105800	4835940400	21850	21850	21850	21800	3558
574	20241024	105700	4758198600	21850	21850	21850	21850	15
575	20241024	105600	4757870850	21850	21800	21850	21800	158
576	20241024	105500	4754421100	21800	21800	21850	21800	2159
577	20241024	105400	4707309950	21800	21800	21850	21800	138
578	20241024	105300	4704296400	21800	21800	21800	21800	309
579	20241024	105200	4697560200	21750	21800	21800	21750	586
580	20241024	105100	4684812450	21800	21800	21800	21750	297
581	20241024	105000	4678338850	21800	21800	21800	21750	516
582	20241024	104900	4667091050	21800	21850	21850	21750	482
583	20241024	104800	4656583600	21850	21800	21850	21800	63
584	20241024	104700	4655207950	21750	21800	21800	21750	547
585	20241024	104600	4643289600	21800	21800	21800	21800	63
586	20241024	104500	4641916200	21750	21800	21800	21700	1568
587	20241024	104400	4607786250	21800	21850	21850	21800	611
588	20241024	104300	4594463200	21850	21950	21950	21850	1122
589	20241024	104200	4569933800	21900	21950	21950	21900	339
590	20241024	104100	4562497750	21950	21900	21950	21850	1568
591	20241024	104000	4528135700	21850	21900	21950	21850	1868
592	20241024	103900	4487232200	21850	21850	21850	21850	761
593	20241024	103800	4470604350	21850	21850	21900	21850	1079
594	20241024	103700	4447027950	21800	21800	21800	21800	1299
595	20241024	103600	4418709750	21800	21750	21800	21750	236
596	20241024	103500	4413570050	21700	21700	21700	21700	864
597	20241024	103400	4394821250	21700	21750	21750	21700	407
598	20241024	103300	4385980600	21750	21700	21750	21700	807
599	20241024	103200	4368441450	21700	21700	21700	21650	655
600	20241024	103100	4354241200	21700	21650	21750	21650	396
601	20241024	103000	4345650700	21650	21700	21700	21650	466
602	20241024	102900	4335550500	21700	21650	21700	21650	751
603	20241024	102800	4319258300	21650	21650	21650	21650	329
604	20241024	102700	4312135450	21600	21600	21650	21600	1103
605	20241024	102600	4288300050	21600	21600	21650	21600	1590
606	20241024	102500	4253953000	21600	21650	21650	21600	974
607	20241024	102400	4232912350	21600	21650	21650	21600	591
608	20241024	102300	4220134850	21600	21650	21650	21600	800
609	20241024	102200	4202843000	21650	21700	21700	21650	5049
610	20241024	102100	4093508800	21700	21700	21700	21650	1123
611	20241024	102000	4069165150	21700	21750	21750	21700	1176
612	20241024	101900	4043645450	21750	21750	21750	21700	705
613	20241024	101800	4028336650	21700	21700	21800	21700	176
614	20241024	101700	4024515100	21700	21750	21800	21700	213
615	20241024	101600	4019882650	21750	21750	21750	21700	669
616	20241024	101500	4005332000	21750	21700	21750	21700	82
617	20241024	101400	4003549250	21700	21650	21750	21650	579
618	20241024	101300	3990990050	21650	21750	21750	21650	2368
619	20241024	101200	3939602200	21750	21700	21750	21700	1328
620	20241024	101100	3910739400	21700	21800	21800	21700	346
621	20241024	101000	3903204950	21800	21750	21800	21700	1784
622	20241024	100900	3864405150	21700	21750	21800	21700	2073
623	20241024	100800	3819268300	21750	21800	21800	21750	4013
624	20241024	100700	3731985300	21750	21800	21800	21750	1159
625	20241024	100600	3706773750	21800	21800	21800	21750	1517
626	20241024	100500	3673718150	21850	21750	21850	21750	425
627	20241024	100400	3664454300	21800	21800	21850	21750	5583
628	20241024	100300	3542775200	21800	21850	21900	21800	335
629	20241024	100200	3535458900	21850	21850	21850	21800	320
630	20241024	100100	3528474700	21800	21850	21850	21800	2316
631	20241024	100000	3477885950	21900	21950	21950	21900	1862
632	20241024	095900	3437096600	21900	21900	21950	21900	425
633	20241024	095800	3427781800	21900	21900	21950	21900	44
634	20241024	095700	3426817650	21900	21850	21900	21850	533
635	20241024	095600	3415146700	21850	21850	21900	21850	401
636	20241024	095500	3406382400	21850	21850	21850	21850	396
637	20241024	095400	3397729800	21900	21850	21900	21850	473
638	20241024	095300	3387389800	21850	21850	21900	21850	670
639	20241024	095200	3372726200	21850	21850	21900	21850	435
640	20241024	095100	3363216450	21850	21900	21950	21850	2816
641	20241024	095000	3301610200	21900	21900	21950	21900	175
642	20241024	094900	3297777150	21900	21900	21900	21900	358
643	20241024	094800	3289936950	21900	21950	21950	21850	494
644	20241024	094700	3279133650	21950	21900	21950	21850	1513
645	20241024	094600	3245967500	21900	21900	21950	21900	3037
646	20241024	094500	3179412450	21900	21900	21900	21850	266
647	20241024	094400	3173587200	21900	21900	21950	21850	1115
648	20241024	094300	3149169600	21850	21800	21900	21800	808
649	20241024	094200	3131509100	21800	21750	21800	21750	787
650	20241024	094100	3114353400	21750	21750	21800	21700	3141
651	20241024	094000	3046171400	21750	21750	21800	21750	455
652	20241024	093900	3036273950	21750	21800	21800	21700	1867
653	20241024	093800	2995663250	21800	21750	21800	21750	220
654	20241024	093700	2990875900	21750	21800	21800	21750	808
655	20241024	093600	2973264200	21800	21700	21800	21700	540
656	20241024	093500	2961509150	21700	21750	21750	21700	1430
657	20241024	093400	2930448400	21750	21750	21750	21700	927
658	20241024	093300	2910303550	21750	21750	21800	21750	1358
659	20241024	093200	2880764400	21750	21800	21800	21750	144
660	20241024	093100	2877631150	21800	21750	21800	21750	430
661	20241024	093000	2868271500	21750	21750	21800	21750	840
662	20241024	092900	2849995500	21750	21700	21750	21700	2193
663	20241024	092800	2802352300	21700	21800	21800	21600	13983
664	20241024	092700	2499105450	21800	21850	21850	21800	420
665	20241024	092600	2489945250	21800	21850	21850	21800	473
666	20241024	092500	2479631750	21850	21800	21850	21800	498
667	20241024	092400	2468758100	21750	21900	21900	21750	8015
668	20241024	092300	2293756800	21900	21900	21950	21850	2259
669	20241024	092200	2244236150	21900	21850	21900	21800	2784
670	20241024	092100	2183310450	21900	21900	21900	21800	709
671	20241024	092000	2167809750	21850	21700	21850	21700	2891
672	20241024	091900	2104780200	21700	21600	21750	21600	4513
673	20241024	091800	2007223600	21700	21750	21800	21600	12603
674	20241024	091700	1734215100	21750	21750	21750	21700	2158
675	20241024	091600	1687325750	21750	21800	21800	21750	3570
676	20241024	091500	1609633750	21800	21900	21950	21750	4328
677	20241024	091400	1515236750	21900	21850	21950	21850	1473
678	20241024	091300	1483002650	21850	21950	21950	21800	4934
679	20241024	091200	1375096050	21950	21950	22000	21900	1365
680	20241024	091100	1345147100	22000	22000	22000	21900	2466
681	20241024	091000	1291020650	22000	22000	22050	21950	1010
682	20241024	090900	1268805500	22000	22050	22050	22000	3089
683	20241024	090800	1200802900	22100	22100	22150	22050	3218
684	20241024	090700	1129747700	22100	22000	22150	22000	1695
685	20241024	090600	1092295600	21950	22050	22100	21900	8010
686	20241024	090500	916246500	22050	22100	22150	22000	3849
687	20241024	090400	831390550	22100	22050	22150	22000	4001
688	20241024	090300	743048850	21950	22000	22000	21850	10584
689	20241024	090200	511142400	21950	21900	22000	21900	3021
690	20241024	090100	444740400	21900	21900	22000	21850	5445
691	20241024	090000	325442900	21900	22000	22050	21850	14476